Bed Bath & Beyond (NQ: BBBY )

25.40 USD +0.49 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 45.05 45.49 44.63 44.81 2,179,142 -0.25(-0.55%)
Nov 29, 2016 45.27 45.78 44.77 45.06 2,075,711 -0.19(-0.42%)
Nov 28, 2016 45.38 45.38 44.37 45.25 2,660,085 -0.27(-0.59%)
Nov 25, 2016 45.67 45.93 45.28 45.52 698,379 +0.11(+0.24%)
Nov 23, 2016 45.41 45.41 45.41 0 -0.32(-0.70%)
Nov 22, 2016 45.13 46.00 44.52 45.73 2,026,958 +0.89(+1.98%)
Nov 21, 2016 44.60 44.97 44.29 44.84 1,876,284 +0.42(+0.95%)
Nov 18, 2016 44.62 44.86 43.51 44.42 1,511,076 -0.50(-1.11%)
Nov 17, 2016 44.82 45.06 44.01 44.92 1,705,547 +0.09(+0.20%)
Nov 16, 2016 44.95 45.37 44.41 44.83 1,501,716 -0.20(-0.44%)
Nov 15, 2016 45.94 45.94 43.86 45.03 3,360,686 -0.81(-1.77%)
Nov 14, 2016 43.96 46.52 43.90 45.84 4,280,944 +1.94(+4.42%)
Nov 11, 2016 43.24 44.04 43.10 43.90 2,612,934 +0.19(+0.43%)
Nov 10, 2016 41.30 44.59 41.26 43.71 4,437,360 +2.55(+6.20%)
Nov 09, 2016 38.86 41.25 38.71 41.16 2,092,928 +1.45(+3.65%)
Nov 08, 2016 39.51 40.09 39.03 39.71 1,141,167 +0.10(+0.25%)
Nov 07, 2016 39.30 39.74 39.01 39.61 1,537,616 +0.94(+2.43%)
Nov 04, 2016 39.14 39.53 38.60 38.67 1,873,920 -0.61(-1.55%)
Nov 03, 2016 39.45 39.70 39.14 39.28 1,519,702 -0.09(-0.23%)
Nov 02, 2016 39.88 40.27 39.36 39.37 1,782,664 -0.61(-1.53%)
Nov 01, 2016 40.58 40.59 39.63 39.98 1,333,808 -0.44(-1.09%)
Oct 31, 2016 40.54 40.74 40.22 40.42 1,694,167 +0.05(+0.12%)
Oct 28, 2016 40.13 40.67 39.98 40.37 1,018,567 +0.24(+0.60%)
Oct 27, 2016 40.60 40.80 39.96 40.13 1,420,892 -0.44(-1.08%)
Oct 26, 2016 40.62 41.04 40.49 40.57 1,293,370 -0.15(-0.37%)
Oct 25, 2016 40.79 41.10 40.51 40.72 1,200,382 -0.26(-0.63%)
Oct 24, 2016 40.68 41.03 40.46 40.98 1,759,449 +0.53(+1.31%)
Oct 21, 2016 40.06 40.69 40.02 40.45 1,480,521 +0.15(+0.37%)
Oct 20, 2016 40.26 40.40 39.86 40.30 2,130,943 +0.01(+0.02%)
Oct 19, 2016 40.27 40.47 40.04 40.29 1,725,877 +0.05(+0.12%)
Oct 18, 2016 40.75 40.89 40.14 40.24 1,884,701 -0.18(-0.45%)
Oct 17, 2016 41.10 41.18 40.33 40.42 2,389,626 -0.77(-1.87%)
Oct 14, 2016 42.03 42.25 41.15 41.19 1,890,950 -0.47(-1.13%)
Oct 13, 2016 42.19 42.48 41.55 41.66 1,885,075 -1.00(-2.34%)
Oct 12, 2016 42.60 43.06 42.55 42.66 1,377,549 +0.13(+0.31%)
Oct 11, 2016 43.96 44.00 42.51 42.53 3,209,101 -1.40(-3.19%)
Oct 10, 2016 44.50 44.65 43.93 43.93 1,657,208 -0.41(-0.92%)
Oct 07, 2016 45.17 45.33 44.10 44.34 4,119,203 -0.72(-1.60%)
Oct 06, 2016 44.74 45.22 44.32 45.06 2,898,256 +0.26(+0.58%)
Oct 05, 2016 44.27 45.19 44.10 44.80 2,677,993 +0.80(+1.82%)
Oct 04, 2016 43.07 44.36 42.94 44.00 3,738,728 +1.01(+2.35%)
Oct 03, 2016 43.07 43.17 42.73 42.99 1,699,547 -0.12(-0.28%)
Sep 30, 2016 42.30 43.26 42.29 43.11 2,423,948 +0.93(+2.20%)
Sep 29, 2016 42.27 42.74 42.09 42.18 1,652,795 -0.11(-0.26%)
Sep 28, 2016 42.16 42.42 41.91 42.29 1,865,969 +0.13(+0.31%)
Sep 27, 2016 42.20 42.68 42.06 42.16 2,105,077 -0.05(-0.12%)
Sep 26, 2016 43.41 43.42 42.14 42.21 2,618,170 -1.29(-2.97%)
Sep 23, 2016 43.46 44.00 43.36 43.50 2,791,164 +0.07(+0.16%)
Sep 22, 2016 43.75 44.87 43.17 43.43 4,968,652 +0.32(+0.74%)
Sep 21, 2016 42.98 43.34 42.44 43.11 3,498,093 +0.06(+0.14%)
Sep 20, 2016 43.34 43.52 42.89 43.05 2,198,117 -0.29(-0.67%)
Sep 19, 2016 43.46 43.70 43.02 43.34 2,067,412 +0.14(+0.32%)
Sep 16, 2016 42.83 43.29 42.64 43.20 3,134,615 +0.10(+0.23%)
Sep 15, 2016 42.68 43.42 42.38 43.10 2,145,970 +0.17(+0.40%)
Sep 14, 2016 43.19 43.29 42.37 42.93 2,032,908 -0.34(-0.79%)
Sep 13, 2016 43.37 43.70 43.01 43.27 2,434,006 -0.58(-1.32%)
Sep 12, 2016 43.35 44.16 42.99 43.85 1,778,969 +0.37(+0.85%)
Sep 09, 2016 45.29 45.38 43.48 43.48 3,159,998 -1.91(-4.21%)
Sep 08, 2016 46.01 46.16 45.37 45.39 2,687,016 -0.96(-2.07%)
Sep 07, 2016 46.07 46.45 45.79 46.35 2,092,736 +0.12(+0.26%)
Sep 06, 2016 46.19 46.44 45.87 46.23 2,064,039 +0.04(+0.09%)
Sep 02, 2016 46.12 46.19 46.19 46.19 1,414,600 +0.30(+0.65%)
Sep 01, 2016 46.41 46.70 45.58 45.89 1,774,338 -0.48(-1.04%)
Aug 31, 2016 46.05 46.59 45.89 46.37 2,229,748 +0.40(+0.87%)
Aug 30, 2016 45.88 46.39 45.55 45.97 2,838,840 +0.30(+0.66%)
Aug 29, 2016 45.60 45.93 45.19 45.67 1,696,072 +0.22(+0.48%)
Aug 26, 2016 46.30 46.35 45.03 45.45 2,544,806 -0.91(-1.96%)
Aug 25, 2016 45.86 46.56 45.65 46.36 1,951,931 +0.50(+1.09%)
Aug 24, 2016 45.89 46.14 45.60 45.86 2,044,834 +0.05(+0.11%)
Aug 23, 2016 45.15 45.89 44.88 45.81 1,455,401 +0.83(+1.85%)
Aug 22, 2016 45.31 45.49 44.69 44.98 1,185,651 -0.51(-1.12%)
Aug 19, 2016 45.45 45.61 44.96 45.49 1,239,327 -0.11(-0.24%)
Aug 18, 2016 45.34 45.62 44.80 45.60 1,474,209 +0.38(+0.84%)
Aug 17, 2016 45.67 45.67 44.71 45.22 1,891,038 -0.63(-1.37%)
Aug 16, 2016 46.13 46.44 45.70 45.85 1,998,730 -0.65(-1.40%)
Aug 15, 2016 46.11 46.81 46.04 46.50 2,075,830 +0.37(+0.80%)
Aug 12, 2016 45.63 46.54 45.53 46.13 4,220,336 +0.40(+0.87%)
Aug 11, 2016 44.45 45.76 44.44 45.73 1,771,154 +1.59(+3.60%)
Aug 10, 2016 44.55 45.02 44.04 44.14 1,049,098 -0.41(-0.92%)
Aug 09, 2016 44.93 45.08 44.45 44.55 1,326,340 -0.41(-0.91%)
Aug 08, 2016 44.97 45.63 44.88 44.96 1,196,744 +0.15(+0.33%)
Aug 05, 2016 43.59 44.95 43.52 44.81 1,741,911 +1.40(+3.23%)
Aug 04, 2016 43.61 44.06 43.01 43.41 1,323,126 -0.30(-0.69%)
Aug 03, 2016 43.33 43.75 41.91 43.71 2,201,961 +0.13(+0.30%)
Aug 02, 2016 44.85 45.20 43.57 43.58 2,961,388 -1.47(-3.26%)
Aug 01, 2016 44.95 45.58 44.53 45.05 2,776,578 +0.10(+0.22%)
Jul 29, 2016 43.97 44.99 43.86 44.95 2,474,692 +0.88(+2.00%)
Jul 28, 2016 44.00 44.21 43.45 44.07 1,940,848 +0.13(+0.30%)
Jul 27, 2016 44.32 44.58 43.57 43.94 2,086,858 -0.52(-1.17%)
Jul 26, 2016 44.17 44.67 43.80 44.46 1,724,389 +0.25(+0.57%)
Jul 25, 2016 44.52 44.76 44.16 44.21 1,836,408 -0.27(-0.61%)
Jul 22, 2016 44.33 44.58 43.87 44.48 1,003,558 +0.36(+0.82%)
Jul 21, 2016 44.50 44.72 44.04 44.12 1,178,424 -0.32(-0.72%)
Jul 20, 2016 44.24 44.51 44.15 44.44 1,260,755 +0.22(+0.50%)
Jul 19, 2016 44.16 44.47 44.10 44.22 1,420,424 -0.12(-0.27%)
Jul 18, 2016 44.49 44.75 44.32 44.34 1,936,189 -0.03(-0.07%)
Jul 15, 2016 45.31 45.31 44.36 44.37 2,119,229 -0.58(-1.29%)
Jul 14, 2016 45.52 45.55 44.90 44.95 1,293,386 -0.09(-0.20%)
Jul 13, 2016 45.81 45.97 44.81 45.04 1,880,726 -0.79(-1.72%)
Jul 12, 2016 45.72 46.12 45.32 45.83 2,583,299 +0.68(+1.51%)
Jul 11, 2016 44.51 45.38 44.50 45.15 2,518,100 +0.69(+1.55%)
Jul 08, 2016 43.81 44.57 43.39 44.46 1,849,757 +1.07(+2.47%)
Jul 07, 2016 43.69 44.23 43.14 43.39 1,854,318 +1.13(+2.67%)
Jul 05, 2016 43.55 43.71 41.86 42.26 2,195,453 -1.31(-3.01%)
Jul 01, 2016 43.02 43.57 43.57 43.57 2,476,600 +0.35(+0.81%)
Jun 30, 2016 43.10 43.27 42.18 43.22 2,493,870 +0.32(+0.75%)
Jun 29, 2016 42.82 43.42 42.52 42.90 2,653,585 +0.31(+0.73%)
Jun 28, 2016 42.37 42.66 42.01 42.59 2,784,440 +0.73(+1.74%)
Jun 27, 2016 42.98 43.00 41.51 41.86 5,159,066 -1.45(-3.35%)
Jun 24, 2016 42.60 43.62 42.37 43.31 7,611,384 -0.52(-1.19%)
Jun 23, 2016 41.29 44.60 41.15 43.83 14,128,059 +0.65(+1.51%)
Jun 22, 2016 43.29 43.81 43.00 43.18 3,654,690 -0.15(-0.35%)
Jun 21, 2016 44.02 44.26 43.06 43.33 2,435,651 -0.74(-1.68%)
Jun 20, 2016 44.16 45.03 43.97 44.07 2,514,613 +0.22(+0.50%)
Jun 17, 2016 42.50 44.09 42.18 43.85 5,301,137 +1.40(+3.30%)
Jun 16, 2016 42.75 42.85 41.76 42.45 2,913,076 -0.49(-1.14%)
Jun 15, 2016 42.82 44.46 42.82 42.94 2,483,699 +0.13(+0.30%)
Jun 14, 2016 42.75 43.02 42.18 42.81 2,011,324 -0.19(-0.44%)
Jun 13, 2016 43.33 43.62 42.63 43.00 1,571,209 -0.53(-1.22%)
Jun 10, 2016 43.50 43.68 42.90 43.53 1,574,583 -0.47(-1.07%)
Jun 09, 2016 45.14 45.16 43.72 44.00 2,288,374 -1.53(-3.36%)
Jun 08, 2016 45.60 45.88 45.11 45.53 1,257,763 +0.11(+0.24%)
Jun 07, 2016 45.50 45.72 45.09 45.42 1,626,775 +0.09(+0.20%)
Jun 06, 2016 44.50 45.36 44.02 45.33 2,593,643 +0.88(+1.98%)
Jun 03, 2016 44.73 44.76 43.79 44.45 1,629,853 -0.49(-1.09%)
Jun 02, 2016 44.33 45.00 44.29 44.94 1,356,764 +0.42(+0.94%)
Jun 01, 2016 44.82 44.82 44.20 44.52 1,273,765 -0.23(-0.51%)
May 31, 2016 44.69 45.04 44.49 44.75 2,066,369 +0.22(+0.49%)
May 27, 2016 43.93 44.53 44.53 44.53 1,496,500 +0.55(+1.25%)
May 26, 2016 44.65 44.83 43.90 43.98 1,568,285 -0.57(-1.28%)
May 25, 2016 43.18 44.73 43.18 44.55 2,659,769 +1.48(+3.44%)
May 24, 2016 42.29 43.33 42.14 43.07 1,951,079 +0.55(+1.29%)
May 23, 2016 42.75 43.14 42.41 42.52 1,680,319 -0.15(-0.35%)
May 20, 2016 42.11 42.67 42.09 42.67 2,104,208 +0.44(+1.04%)
May 19, 2016 42.04 42.81 41.79 42.23 1,431,090 +0.23(+0.55%)
May 18, 2016 42.70 43.11 41.90 42.00 2,382,377 -1.04(-2.42%)
May 17, 2016 42.88 43.53 42.33 43.04 2,194,888 +0.20(+0.47%)
May 16, 2016 42.22 43.03 42.10 42.84 1,861,512 +0.55(+1.30%)
May 13, 2016 43.12 43.34 41.87 42.29 1,840,171 -0.96(-2.22%)
May 12, 2016 43.61 43.79 42.71 43.25 2,322,599 -0.36(-0.83%)
May 11, 2016 45.32 45.32 43.59 43.61 3,586,987 -2.13(-4.66%)
May 10, 2016 45.38 45.92 45.13 45.74 1,708,397 +0.43(+0.95%)
May 09, 2016 45.26 45.67 45.11 45.31 1,184,320 +0.05(+0.11%)
May 06, 2016 45.10 45.77 44.62 45.26 1,292,400 -0.11(-0.24%)
May 05, 2016 45.95 45.95 45.22 45.37 1,320,257 -0.41(-0.90%)
May 04, 2016 45.73 46.27 45.51 45.78 1,104,275 -0.29(-0.63%)
May 03, 2016 46.25 46.38 45.32 46.07 1,488,555 -0.48(-1.03%)
May 02, 2016 47.46 47.63 46.48 46.55 1,709,908 -0.67(-1.42%)
Apr 29, 2016 47.98 47.98 46.83 47.22 3,076,703 -1.02(-2.11%)
Apr 28, 2016 49.99 50.00 48.12 48.24 1,846,833 -1.85(-3.69%)
Apr 27, 2016 49.17 50.57 48.70 50.09 3,640,686 +0.77(+1.56%)
Apr 26, 2016 48.41 49.39 48.11 49.32 1,457,831 +1.11(+2.30%)
Apr 25, 2016 49.20 49.39 48.05 48.21 1,602,049 -0.93(-1.89%)
Apr 22, 2016 48.52 49.45 48.52 49.14 1,441,645 +0.38(+0.78%)
Apr 21, 2016 48.89 49.29 48.68 48.76 2,159,316 +0.15(+0.31%)
Apr 20, 2016 48.23 49.12 48.16 48.61 1,897,528 +0.59(+1.23%)
Apr 19, 2016 47.95 48.48 47.85 48.02 1,996,342 +0.12(+0.25%)
Apr 18, 2016 48.00 48.18 47.57 47.90 1,355,245 -0.14(-0.29%)
Apr 15, 2016 47.95 48.33 47.70 48.04 1,405,473 +0.20(+0.42%)
Apr 14, 2016 48.10 48.45 47.77 47.84 1,668,522 -0.08(-0.17%)
Apr 13, 2016 47.22 48.08 46.95 47.92 2,242,371 +0.78(+1.65%)
Apr 12, 2016 46.65 47.28 46.23 47.14 2,446,189 +0.74(+1.59%)
Apr 11, 2016 46.81 47.80 46.37 46.40 3,770,504 -0.59(-1.26%)
Apr 08, 2016 49.26 49.44 46.90 46.99 4,879,414 -1.98(-4.04%)
Apr 07, 2016 50.00 52.33 48.31 48.97 10,273,741 +0.16(+0.33%)
Apr 06, 2016 49.10 49.34 48.17 48.81 4,035,550 -0.25(-0.51%)
Apr 05, 2016 49.01 49.46 48.80 49.06 2,383,708 -0.21(-0.43%)
Apr 04, 2016 49.37 49.75 49.14 49.27 1,990,533 -0.24(-0.48%)
Apr 01, 2016 49.58 49.76 48.31 49.51 2,095,196 -0.13(-0.26%)
Mar 31, 2016 49.24 49.84 48.87 49.64 1,617,379 +0.05(+0.10%)
Mar 30, 2016 49.51 49.99 49.33 49.59 1,567,166 +0.06(+0.12%)
Mar 29, 2016 49.30 49.66 48.86 49.53 1,589,875 +0.33(+0.67%)
Mar 28, 2016 49.43 49.65 49.01 49.20 2,385,156 -0.20(-0.40%)
Mar 24, 2016 49.51 49.40 49.40 49.40 958,900 -0.06(-0.12%)
Mar 23, 2016 49.93 50.25 49.30 49.46 996,308 -0.71(-1.42%)
Mar 22, 2016 50.45 50.56 49.80 50.17 1,013,395 -0.27(-0.54%)
Mar 21, 2016 50.26 50.94 50.10 50.44 1,310,415 -0.06(-0.12%)
Mar 18, 2016 49.60 50.60 48.95 50.50 3,214,892 +1.17(+2.37%)
Mar 17, 2016 49.32 49.65 48.59 49.33 1,615,101 -0.29(-0.58%)
Mar 16, 2016 48.89 49.89 48.71 49.62 1,793,120 +0.39(+0.79%)
Mar 15, 2016 50.15 50.15 49.02 49.23 1,694,488 -0.89(-1.78%)
Mar 14, 2016 50.56 50.65 49.57 50.12 1,525,331 -0.56(-1.10%)
Mar 11, 2016 50.75 50.82 49.84 50.68 1,924,935 +0.58(+1.16%)
Mar 10, 2016 51.07 51.07 49.06 50.10 2,127,023 -1.03(-2.01%)
Mar 09, 2016 51.47 51.95 50.62 51.13 1,677,029 -0.13(-0.25%)
Mar 08, 2016 51.85 52.60 51.07 51.26 2,211,291 -0.83(-1.59%)
Mar 07, 2016 51.15 52.71 51.03 52.09 2,354,036 +0.77(+1.50%)
Mar 04, 2016 50.87 51.60 50.74 51.32 2,671,043 +0.67(+1.32%)
Mar 03, 2016 49.45 50.73 49.28 50.65 1,598,465 +1.53(+3.11%)
Mar 02, 2016 49.35 49.69 48.40 49.12 1,424,837 -0.32(-0.65%)
Mar 01, 2016 48.51 49.45 47.82 49.44 1,221,589 +1.49(+3.11%)
Feb 29, 2016 48.96 49.13 47.95 47.95 1,648,428 -1.04(-2.12%)
Feb 26, 2016 48.42 49.33 48.00 48.99 1,709,448 +0.75(+1.55%)
Feb 25, 2016 47.81 48.30 47.31 48.24 1,730,193 -0.10(-0.21%)
Feb 24, 2016 47.21 48.39 46.73 48.34 1,884,826 +0.83(+1.75%)
Feb 23, 2016 47.91 48.08 47.35 47.51 2,209,575 -0.20(-0.42%)
Feb 22, 2016 46.74 47.97 46.60 47.71 1,822,083 +1.22(+2.62%)
Feb 19, 2016 46.71 46.90 45.86 46.49 2,089,113 -0.53(-1.13%)
Feb 18, 2016 45.92 47.30 45.34 47.02 2,333,974 +1.29(+2.82%)
Feb 17, 2016 43.31 46.17 43.31 45.73 2,166,723 +1.12(+2.51%)
Feb 16, 2016 42.93 44.87 42.93 44.61 2,646,198 +1.67(+3.89%)
Feb 12, 2016 42.01 42.94 42.94 42.94 2,177,600 +0.75(+1.78%)
Feb 11, 2016 42.96 43.54 42.07 42.19 1,768,371 -1.28(-2.94%)
Feb 10, 2016 44.06 44.45 43.43 43.47 2,054,375 -0.20(-0.46%)
Feb 09, 2016 43.25 44.07 43.02 43.67 2,736,735 -0.07(-0.16%)
Feb 08, 2016 43.37 45.58 43.00 43.74 4,506,833 +0.32(+0.74%)
Feb 05, 2016 43.03 43.70 42.60 43.42 2,527,188 +0.17(+0.39%)
Feb 04, 2016 42.61 43.86 42.43 43.25 1,570,909 +0.54(+1.26%)
Feb 03, 2016 42.28 42.77 41.26 42.71 2,686,321 +0.30(+0.71%)
Feb 02, 2016 43.25 43.84 42.16 42.41 2,063,917 -1.25(-2.86%)
Feb 01, 2016 42.80 43.81 42.50 43.66 1,940,341 +0.49(+1.14%)
Jan 29, 2016 42.18 43.23 42.13 43.17 2,532,299 +1.23(+2.93%)
Jan 28, 2016 43.36 43.45 41.90 41.94 2,053,109 -1.12(-2.60%)
Jan 27, 2016 42.15 43.79 42.09 43.06 2,566,853 -1.00(-2.27%)
Jan 26, 2016 43.44 44.37 43.28 44.06 1,892,356 +0.67(+1.54%)
Jan 25, 2016 43.77 44.04 43.34 43.39 2,179,435 -0.30(-0.69%)
Jan 22, 2016 44.14 44.76 43.43 43.69 1,845,761 +0.33(+0.76%)
Jan 21, 2016 43.40 44.08 43.01 43.36 2,693,060 +0.44(+1.03%)
Jan 20, 2016 42.89 43.53 41.71 42.92 3,062,541 -0.30(-0.69%)
Jan 19, 2016 44.16 44.24 42.55 43.22 2,523,560 -1.17(-2.64%)
Jan 15, 2016 42.98 44.39 44.39 44.39 2,664,800 +0.16(+0.36%)
Jan 14, 2016 44.51 45.04 43.63 44.23 2,871,047 -0.21(-0.47%)
Jan 13, 2016 45.89 46.21 44.31 44.44 2,458,626 -1.19(-2.61%)
Jan 12, 2016 46.70 47.49 45.10 45.63 2,593,880 -0.51(-1.11%)
Jan 11, 2016 46.97 46.99 45.46 46.14 3,718,547 -0.50(-1.07%)
Jan 08, 2016 45.85 47.47 45.44 46.64 6,420,694 +0.13(+0.28%)
Jan 07, 2016 46.80 47.53 46.37 46.51 5,150,183 -0.51(-1.08%)
Jan 06, 2016 48.45 48.51 46.73 47.02 3,871,690 -2.02(-4.12%)
Jan 05, 2016 48.47 49.20 48.30 49.04 3,237,067 +0.57(+1.18%)
Jan 04, 2016 47.60 48.59 47.26 48.47 2,931,812 +0.22(+0.46%)
Dec 31, 2015 48.52 48.25 48.25 48.25 2,131,200 -0.36(-0.74%)
Dec 30, 2015 48.85 49.45 48.52 48.61 1,557,429 -0.28(-0.57%)
Dec 29, 2015 48.79 49.49 48.55 48.89 2,113,464 +0.16(+0.33%)
Dec 28, 2015 48.75 48.99 48.26 48.73 2,261,094 -0.22(-0.45%)
Dec 24, 2015 48.75 48.95 48.95 48.95 2,301,700 -0.02(-0.04%)
Dec 23, 2015 48.12 49.55 47.98 48.97 7,791,559 -2.35(-4.58%)
Dec 22, 2015 50.64 51.47 50.08 51.32 2,033,994 +0.96(+1.91%)
Dec 21, 2015 50.61 50.73 50.08 50.36 1,653,552 +0.20(+0.40%)
Dec 18, 2015 52.24 52.24 49.98 50.16 6,183,741 -1.55(-3.00%)
Dec 17, 2015 53.44 53.64 51.69 51.71 2,373,434 -1.87(-3.48%)
Dec 16, 2015 52.72 53.69 52.67 53.58 1,496,999 +0.79(+1.49%)
Dec 15, 2015 52.53 53.17 52.31 52.79 2,208,328 +0.59(+1.13%)
Dec 14, 2015 53.53 53.53 51.64 52.20 1,995,431 -0.43(-0.82%)
Dec 11, 2015 53.03 53.38 52.51 52.63 1,793,330 -1.25(-2.32%)
Dec 10, 2015 53.54 54.41 53.15 53.88 1,759,076 +0.46(+0.86%)
Dec 09, 2015 53.43 54.88 53.18 53.42 1,844,112 -0.43(-0.80%)
Dec 08, 2015 53.88 54.69 53.50 53.85 2,380,198 -0.47(-0.87%)
Dec 07, 2015 54.41 54.72 53.96 54.32 2,050,425 -0.07(-0.13%)
Dec 04, 2015 53.40 54.66 53.24 54.39 2,229,850 +1.03(+1.93%)
Dec 03, 2015 53.54 53.68 52.45 53.36 2,848,865 -0.38(-0.71%)
Dec 02, 2015 54.19 54.87 53.64 53.74 2,319,512 -0.14(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.